Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.029 | 9.108 | 8.850 | 8.931 | 42,151 | -0.20(-2.15%) |
Oct 29, 2015 | 9.227 | 9.227 | 8.929 | 9.128 | 76,951 | -0.01(-0.11%) |
Oct 28, 2015 | 9.499 | 9.873 | 9.029 | 9.138 | 119,712 | +0.01(+0.11%) |
Oct 27, 2015 | 9.177 | 9.407 | 9.128 | 9.128 | 51,584 | +0.00(+0.00%) |
Oct 26, 2015 | 9.624 | 9.624 | 9.090 | 9.128 | 60,068 | -0.20(-2.13%) |
Oct 23, 2015 | 9.921 | 9.921 | 9.326 | 9.326 | 76,165 | -0.20(-2.08%) |
Oct 22, 2015 | 9.475 | 9.822 | 9.403 | 9.525 | 26,901 | +0.04(+0.42%) |
Oct 21, 2015 | 9.920 | 9.921 | 9.425 | 9.485 | 51,327 | -0.34(-3.43%) |
Oct 20, 2015 | 9.525 | 10.22 | 9.521 | 9.822 | 57,360 | +0.25(+2.59%) |
Oct 19, 2015 | 9.921 | 10.22 | 9.255 | 9.574 | 90,487 | -0.55(-5.39%) |
Oct 16, 2015 | 10.52 | 10.62 | 10.12 | 10.12 | 44,054 | -0.40(-3.77%) |
Oct 15, 2015 | 10.42 | 10.72 | 10.32 | 10.52 | 107,011 | +0.10(+0.95%) |
Oct 14, 2015 | 9.800 | 10.42 | 9.726 | 10.42 | 177,062 | +0.96(+10.20%) |
Oct 13, 2015 | 9.447 | 10.02 | 9.352 | 9.453 | 56,430 | -0.07(-0.75%) |
Oct 12, 2015 | 10.02 | 10.22 | 9.443 | 9.525 | 66,548 | -0.27(-2.78%) |
Oct 09, 2015 | 9.482 | 9.921 | 9.431 | 9.797 | 121,208 | +0.57(+6.18%) |
Oct 08, 2015 | 9.326 | 9.822 | 9.128 | 9.227 | 84,180 | -0.22(-2.36%) |
Oct 07, 2015 | 9.228 | 9.578 | 9.029 | 9.450 | 80,482 | +0.42(+4.66%) |
Oct 06, 2015 | 9.574 | 9.809 | 9.030 | 9.030 | 89,174 | -0.30(-3.18%) |
Oct 05, 2015 | 9.525 | 9.846 | 9.277 | 9.326 | 71,323 | +0.05(+0.53%) |
Oct 02, 2015 | 8.929 | 9.533 | 8.830 | 9.277 | 87,665 | +0.74(+8.72%) |
Oct 01, 2015 | 8.706 | 8.880 | 8.532 | 8.532 | 28,234 | -0.15(-1.68%) |
Sep 30, 2015 | 8.562 | 8.830 | 8.433 | 8.678 | 22,541 | +0.15(+1.71%) |
Sep 29, 2015 | 8.433 | 9.118 | 8.433 | 8.532 | 40,218 | +0.10(+1.18%) |
Sep 28, 2015 | 9.128 | 9.128 | 8.433 | 8.433 | 52,139 | -0.74(-8.11%) |
Sep 25, 2015 | 9.273 | 9.422 | 9.128 | 9.177 | 25,513 | -0.05(-0.55%) |
Sep 24, 2015 | 8.989 | 9.624 | 8.989 | 9.228 | 92,712 | +0.60(+6.91%) |
Sep 23, 2015 | 8.919 | 9.227 | 8.632 | 8.632 | 29,332 | -0.15(-1.69%) |
Sep 22, 2015 | 8.929 | 9.047 | 8.642 | 8.780 | 41,873 | -0.28(-3.14%) |
Sep 21, 2015 | 9.425 | 9.709 | 9.058 | 9.065 | 45,987 | -0.46(-4.82%) |
Sep 18, 2015 | 9.623 | 9.820 | 9.018 | 9.525 | 195,354 | +0.10(+1.05%) |
Sep 17, 2015 | 9.029 | 9.525 | 8.344 | 9.425 | 90,642 | +0.40(+4.40%) |
Sep 16, 2015 | 8.334 | 9.073 | 8.144 | 9.029 | 92,852 | +0.99(+12.35%) |
Sep 15, 2015 | 8.364 | 8.532 | 8.036 | 8.036 | 31,992 | -0.45(-5.26%) |
Sep 14, 2015 | 8.136 | 8.532 | 7.959 | 8.483 | 53,791 | +0.15(+1.79%) |
Sep 11, 2015 | 7.838 | 8.334 | 7.647 | 8.334 | 52,822 | +0.50(+6.33%) |
Sep 10, 2015 | 8.136 | 8.208 | 7.838 | 7.838 | 57,832 | -0.17(-2.11%) |
Sep 09, 2015 | 8.433 | 8.532 | 7.937 | 8.007 | 56,081 | -0.38(-4.50%) |
Sep 08, 2015 | 8.314 | 8.572 | 8.162 | 8.384 | 31,062 | +0.10(+1.20%) |
Sep 04, 2015 | 8.413 | 8.284 | 8.284 | 8.284 | 32,162 | -0.05(-0.60%) |
Sep 03, 2015 | 8.155 | 8.532 | 8.062 | 8.334 | 27,932 | +0.20(+2.44%) |
Sep 02, 2015 | 8.731 | 8.731 | 8.136 | 8.136 | 29,850 | -0.36(-4.21%) |
Sep 01, 2015 | 8.929 | 9.296 | 8.275 | 8.493 | 61,202 | -0.56(-6.19%) |
Aug 31, 2015 | 8.338 | 9.053 | 8.205 | 9.053 | 80,602 | +0.47(+5.49%) |
Aug 28, 2015 | 7.538 | 8.582 | 7.538 | 8.582 | 96,757 | +1.44(+20.12%) |
Aug 27, 2015 | 7.222 | 7.935 | 7.144 | 7.144 | 110,046 | +0.07(+1.00%) |
Aug 26, 2015 | 7.640 | 7.768 | 7.074 | 7.074 | 128,174 | -0.67(-8.61%) |
Aug 25, 2015 | 8.235 | 8.433 | 7.675 | 7.741 | 110,548 | -0.59(-7.12%) |
Aug 24, 2015 | 8.830 | 8.969 | 7.540 | 8.334 | 163,583 | -0.77(-8.42%) |
Aug 21, 2015 | 9.707 | 10.02 | 8.962 | 9.100 | 152,757 | -0.52(-5.44%) |
Aug 20, 2015 | 9.822 | 10.32 | 9.624 | 9.624 | 161,083 | +0.10(+1.04%) |
Aug 19, 2015 | 9.415 | 9.604 | 9.133 | 9.525 | 71,741 | +0.37(+3.99%) |
Aug 18, 2015 | 9.326 | 9.386 | 8.929 | 9.159 | 50,584 | -0.18(-1.89%) |
Aug 17, 2015 | 9.326 | 9.348 | 9.029 | 9.336 | 59,774 | +0.11(+1.18%) |
Aug 14, 2015 | 8.929 | 9.227 | 8.851 | 9.227 | 47,033 | +0.40(+4.49%) |
Aug 13, 2015 | 9.029 | 9.285 | 8.742 | 8.830 | 95,021 | -0.60(-6.32%) |
Aug 12, 2015 | 8.036 | 9.425 | 8.036 | 9.425 | 184,185 | +1.69(+21.78%) |
Aug 11, 2015 | 7.838 | 8.076 | 7.558 | 7.740 | 102,169 | +0.04(+0.52%) |
Aug 10, 2015 | 6.945 | 7.917 | 6.945 | 7.700 | 114,108 | +0.73(+10.48%) |
Aug 07, 2015 | 7.341 | 7.578 | 6.970 | 6.970 | 62,168 | -0.37(-5.07%) |
Aug 06, 2015 | 7.134 | 7.342 | 6.958 | 7.342 | 54,914 | +0.39(+5.56%) |
Aug 05, 2015 | 7.491 | 7.618 | 6.945 | 6.955 | 67,356 | -0.88(-11.27%) |
Aug 04, 2015 | 7.218 | 7.838 | 6.783 | 7.838 | 73,811 | +0.87(+12.54%) |